Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.820 | 3.930 | 3.810 | 3.920 | 11,475 | +0.07(+1.82%) |
Jul 30, 2014 | 3.780 | 3.861 | 3.600 | 3.850 | 27,491 | +0.05(+1.32%) |
Jul 29, 2014 | 3.830 | 3.900 | 3.610 | 3.800 | 13,435 | -0.12(-3.06%) |
Jul 28, 2014 | 3.860 | 3.920 | 3.810 | 3.920 | 2,720 | +0.10(+2.62%) |
Jul 25, 2014 | 3.860 | 3.930 | 3.670 | 3.820 | 11,590 | +0.02(+0.53%) |
Jul 24, 2014 | 3.580 | 3.990 | 3.570 | 3.800 | 33,296 | +0.12(+3.12%) |
Jul 23, 2014 | 4.000 | 4.000 | 3.680 | 3.685 | 21,493 | -0.13(-3.28%) |
Jul 22, 2014 | 3.840 | 4.000 | 3.700 | 3.810 | 46,796 | +0.09(+2.42%) |
Jul 21, 2014 | 3.634 | 3.720 | 3.634 | 3.720 | 2,125 | -0.07(-1.85%) |
Jul 18, 2014 | 3.830 | 3.830 | 3.780 | 3.790 | 6,156 | -0.02(-0.52%) |
Jul 17, 2014 | 3.760 | 3.840 | 3.610 | 3.810 | 9,718 | +0.09(+2.42%) |
Jul 16, 2014 | 3.720 | 3.720 | 3.720 | 3.720 | 50 | +0.00(+0.00%) |
Jul 15, 2014 | 3.750 | 3.750 | 3.680 | 3.720 | 6,649 | -0.11(-2.87%) |
Jul 14, 2014 | 3.760 | 3.830 | 3.750 | 3.830 | 6,072 | +0.01(+0.26%) |
Jul 11, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 210 | +0.00(+0.00%) |
Jul 10, 2014 | 3.620 | 3.950 | 3.620 | 3.820 | 26,513 | +0.17(+4.57%) |
Jul 09, 2014 | 3.760 | 3.840 | 3.653 | 3.653 | 12,952 | -0.10(-2.67%) |
Jul 08, 2014 | 3.680 | 3.790 | 3.600 | 3.753 | 20,540 | -0.04(-0.97%) |
Jul 07, 2014 | 3.750 | 3.820 | 3.650 | 3.790 | 10,542 | -0.03(-0.72%) |
Jul 03, 2014 | 3.720 | 3.817 | 3.817 | 3.817 | 7,500 | +0.11(+3.10%) |
Jul 02, 2014 | 3.600 | 3.702 | 3.550 | 3.702 | 9,908 | -0.02(-0.47%) |
Jul 01, 2014 | 3.620 | 3.770 | 3.550 | 3.720 | 5,594 | +0.09(+2.48%) |
Jun 30, 2014 | 3.650 | 3.770 | 3.570 | 3.630 | 16,323 | -0.02(-0.55%) |
Jun 27, 2014 | 3.610 | 3.670 | 3.570 | 3.650 | 31,431 | +0.00(+0.00%) |
Jun 26, 2014 | 3.600 | 3.780 | 3.600 | 3.650 | 38,081 | -0.06(-1.62%) |
Jun 25, 2014 | 3.890 | 3.890 | 3.640 | 3.710 | 52,859 | -0.21(-5.36%) |
Jun 24, 2014 | 3.920 | 3.990 | 3.920 | 3.920 | 10,829 | +0.00(+0.01%) |
Jun 23, 2014 | 3.920 | 3.920 | 3.750 | 3.920 | 40,735 | -0.08(-2.01%) |
Jun 20, 2014 | 3.560 | 4.000 | 3.515 | 4.000 | 32,076 | +0.30(+8.11%) |
Jun 19, 2014 | 4.180 | 4.180 | 3.480 | 3.700 | 92,275 | -0.37(-9.09%) |
Jun 18, 2014 | 4.020 | 4.090 | 4.010 | 4.070 | 30,644 | +0.05(+1.24%) |
Jun 17, 2014 | 4.080 | 4.100 | 3.850 | 4.020 | 25,226 | -0.10(-2.43%) |
Jun 16, 2014 | 4.150 | 4.150 | 4.060 | 4.120 | 16,575 | -0.04(-0.96%) |
Jun 13, 2014 | 4.190 | 4.340 | 4.160 | 4.160 | 6,031 | -0.03(-0.72%) |
Jun 12, 2014 | 4.190 | 4.240 | 4.190 | 4.190 | 24,444 | -0.01(-0.24%) |
Jun 11, 2014 | 4.200 | 4.200 | 4.030 | 4.200 | 6,242 | -0.04(-0.94%) |
Jun 10, 2014 | 4.190 | 4.240 | 4.190 | 4.240 | 19,332 | +0.01(+0.24%) |
Jun 06, 2014 | 4.210 | 4.298 | 4.120 | 4.230 | 29,708 | +0.03(+0.71%) |
Jun 05, 2014 | 4.340 | 4.340 | 4.190 | 4.200 | 29,681 | -0.08(-1.87%) |
Jun 04, 2014 | 4.300 | 4.335 | 4.150 | 4.280 | 97,358 | -0.06(-1.38%) |
Jun 03, 2014 | 4.630 | 4.650 | 4.330 | 4.340 | 47,559 | -0.25(-5.45%) |
Jun 02, 2014 | 4.790 | 5.000 | 4.220 | 4.590 | 319,722 | -0.03(-0.65%) |
May 30, 2014 | 4.560 | 4.860 | 4.560 | 4.620 | 117,677 | +0.06(+1.32%) |
May 29, 2014 | 4.400 | 4.730 | 4.380 | 4.560 | 149,788 | +0.19(+4.35%) |
May 28, 2014 | 4.211 | 4.390 | 4.185 | 4.370 | 36,394 | +0.14(+3.31%) |
May 27, 2014 | 4.190 | 4.326 | 4.190 | 4.230 | 29,772 | -0.02(-0.47%) |
May 23, 2014 | 4.280 | 4.250 | 4.250 | 4.250 | 19,400 | -0.03(-0.70%) |
May 22, 2014 | 4.240 | 4.390 | 4.200 | 4.280 | 5,130 | +0.08(+1.90%) |
May 21, 2014 | 4.380 | 4.380 | 4.190 | 4.200 | 16,719 | +0.01(+0.24%) |
May 20, 2014 | 4.380 | 4.390 | 4.190 | 4.190 | 10,286 | +0.00(+0.00%) |
May 19, 2014 | 4.100 | 4.249 | 4.090 | 4.190 | 18,206 | +0.03(+0.72%) |
May 16, 2014 | 4.340 | 4.340 | 4.090 | 4.160 | 6,797 | +0.07(+1.71%) |
May 15, 2014 | 4.090 | 4.100 | 4.090 | 4.090 | 10,306 | -0.01(-0.24%) |
May 14, 2014 | 4.319 | 4.319 | 4.100 | 4.100 | 10,848 | +0.00(+0.00%) |
May 13, 2014 | 4.090 | 4.200 | 4.090 | 4.100 | 43,572 | +0.00(+0.00%) |
May 12, 2014 | 4.200 | 4.200 | 4.090 | 4.100 | 11,162 | -0.06(-1.44%) |
May 09, 2014 | 4.090 | 4.190 | 4.090 | 4.160 | 22,395 | +0.11(+2.72%) |
May 08, 2014 | 3.941 | 4.100 | 3.900 | 4.050 | 16,207 | +0.06(+1.50%) |
May 07, 2014 | 3.700 | 4.000 | 3.700 | 3.990 | 35,844 | +0.10(+2.57%) |
May 06, 2014 | 3.920 | 4.100 | 3.740 | 3.890 | 42,127 | -0.19(-4.58%) |
May 05, 2014 | 4.140 | 4.200 | 4.000 | 4.077 | 25,383 | -0.12(-2.94%) |
May 02, 2014 | 4.210 | 4.270 | 4.114 | 4.200 | 24,993 | +0.08(+1.94%) |